Vistra Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 152.55 | 155.16 | 151.15 | 152.02 | 152.02 | 5,206,300 |
| 2026-10-15 | 148.35 | 154.46 | 145.85 | 154.17 | 154.17 | 7,257,700 |
| 2026-10-14 | 159.53 | 161.09 | 149.66 | 151.79 | 151.79 | 7,391,700 |
| 2026-10-13 | 153.51 | 163.63 | 153.51 | 162.36 | 162.36 | 5,296,900 |
| 2026-10-12 | 162.67 | 164.25 | 156.85 | 158.13 | 158.13 | 6,526,300 |
| 2026-10-09 | 157.25 | 161.95 | 155.73 | 161.48 | 161.48 | 7,063,000 |
| 2026-10-08 | 165.81 | 168.75 | 155.22 | 156.14 | 156.14 | 11,324,300 |
| 2026-10-07 | 154.77 | 168.11 | 154.02 | 166.72 | 166.72 | 12,009,000 |
| 2026-10-06 | 151.47 | 162.69 | 151.44 | 160.50 | 160.50 | 18,110,600 |
| 2026-10-05 | 144.04 | 146.94 | 140.90 | 144.89 | 144.89 | 10,862,000 |
| 2026-10-02 | 142.05 | 143.02 | 134.79 | 140.02 | 140.02 | 12,680,800 |
| 2026-10-01 | 139.16 | 141.68 | 137.08 | 139.75 | 139.75 | 4,755,500 |
| 2026-09-30 | 140.02 | 140.76 | 133.44 | 138.35 | 138.35 | 8,066,100 |
| 2026-09-29 | 140.00 | 143.51 | 138.85 | 140.83 | 140.83 | 4,861,100 |
| 2026-09-28 | 138.08 | 139.01 | 135.77 | 138.02 | 138.02 | 4,346,500 |
| 2026-09-25 | 138.96 | 140.10 | 136.03 | 138.46 | 138.46 | 5,006,300 |
| 2026-09-24 | 136.20 | 139.13 | 135.98 | 137.94 | 137.94 | 3,645,000 |
| 2026-09-23 | 139.57 | 140.50 | 137.62 | 137.97 | 137.97 | 4,412,200 |
| 2026-09-22 | 141.44 | 142.64 | 140.00 | 140.41 | 140.41 | 4,771,300 |
| 2026-09-21 | 142.00 | 142.44 | 138.95 | 140.78 | 140.78 | 4,506,500 |
| 2026-09-18 | 143.40 | 144.45 | 140.21 | 140.67 | 140.44 | 5,269,000 |
| 2026-09-17 | 144.10 | 146.11 | 141.53 | 143.56 | 143.33 | 3,952,100 |
| 2026-09-16 | 143.38 | 143.70 | 139.62 | 140.39 | 140.16 | 3,832,600 |
| 2026-09-15 | 141.84 | 143.22 | 140.26 | 141.53 | 141.30 | 5,593,100 |
| 2026-09-14 | 144.00 | 145.25 | 140.37 | 140.73 | 140.50 | 5,232,800 |
| 2026-09-11 | 148.82 | 149.08 | 146.67 | 148.38 | 148.14 | 3,174,800 |
| 2026-09-10 | 150.00 | 152.80 | 147.03 | 147.05 | 146.81 | 4,544,300 |
| 2026-09-09 | 150.00 | 151.56 | 148.90 | 151.10 | 150.85 | 3,891,300 |
| 2026-09-08 | 151.00 | 154.90 | 150.37 | 151.72 | 151.47 | 7,000,200 |
| 2026-09-04 | 143.87 | 149.45 | 143.16 | 149.30 | 149.06 | 4,616,700 |
| 2026-09-03 | 145.00 | 148.78 | 142.81 | 144.22 | 143.98 | 4,321,900 |
| 2026-09-02 | 137.82 | 144.15 | 136.95 | 143.46 | 143.23 | 4,766,100 |
| 2026-09-01 | 136.50 | 139.28 | 134.90 | 138.08 | 137.85 | 4,288,600 |
| 2026-08-31 | 136.79 | 137.94 | 135.62 | 137.37 | 137.15 | 4,146,600 |
| 2026-08-28 | 140.89 | 141.10 | 136.61 | 137.09 | 136.87 | 3,074,100 |
| 2026-08-27 | 142.00 | 142.51 | 138.45 | 139.81 | 139.58 | 2,966,200 |
| 2026-08-26 | 139.40 | 144.03 | 139.31 | 140.03 | 139.80 | 3,428,500 |
| 2026-08-25 | 138.37 | 140.26 | 137.39 | 139.03 | 138.80 | 4,036,000 |
| 2026-08-24 | 135.88 | 137.20 | 134.50 | 135.66 | 135.44 | 5,193,900 |
| 2026-08-21 | 139.99 | 140.32 | 136.18 | 136.21 | 135.99 | 5,095,600 |
| 2026-08-20 | 142.70 | 143.50 | 138.33 | 138.94 | 138.71 | 3,737,000 |
| 2026-08-19 | 140.74 | 142.77 | 138.13 | 142.70 | 142.47 | 4,322,300 |
| 2026-08-18 | 144.50 | 145.54 | 138.77 | 140.52 | 140.29 | 4,310,800 |
| 2026-08-17 | 149.37 | 149.87 | 145.21 | 146.11 | 145.87 | 4,037,700 |
| 2026-08-14 | 146.90 | 150.18 | 146.13 | 148.13 | 147.89 | 3,040,000 |
| 2026-08-13 | 146.25 | 147.77 | 144.80 | 146.40 | 146.16 | 2,839,700 |
| 2026-08-12 | 149.00 | 149.38 | 145.30 | 146.68 | 146.44 | 2,680,000 |
| 2026-08-11 | 144.54 | 146.90 | 143.11 | 144.92 | 144.68 | 3,356,800 |
| 2026-08-10 | 141.91 | 144.86 | 141.05 | 142.87 | 142.64 | 4,609,100 |
| 2026-08-07 | 138.62 | 142.69 | 134.75 | 140.59 | 140.36 | 7,860,700 |
| 2026-08-06 | 142.00 | 143.02 | 140.14 | 141.38 | 141.15 | 5,422,800 |
| 2026-08-05 | 143.90 | 145.50 | 140.17 | 140.58 | 140.35 | 6,091,500 |
| 2026-08-04 | 155.60 | 156.99 | 143.03 | 143.23 | 143.00 | 11,503,000 |
| 2026-08-03 | 148.77 | 156.96 | 146.19 | 155.94 | 155.69 | 4,022,300 |
| 2026-07-31 | 151.85 | 153.13 | 146.52 | 148.19 | 147.95 | 4,390,700 |
| 2026-07-30 | 148.00 | 151.97 | 147.09 | 148.62 | 148.38 | 4,599,600 |
| 2026-07-29 | 148.73 | 149.28 | 142.16 | 142.81 | 142.58 | 4,925,900 |
| 2026-07-28 | 153.92 | 153.99 | 146.21 | 148.64 | 148.40 | 5,857,500 |
| 2026-07-27 | 165.50 | 166.15 | 155.54 | 157.08 | 156.82 | 4,478,000 |
| 2026-07-24 | 168.70 | 169.76 | 162.31 | 163.38 | 163.11 | 2,553,500 |
Page 1 of 43 · 2,522 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-08-09 | 1:50 |
| 2004-11-01 | 1:10 |
| 2003-02-27 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.2300 USD |
| 2026-06-22 | 0.2290 USD |
| 2026-03-20 | 0.2280 USD |
| 2025-12-22 | 0.2270 USD |
| 2025-09-19 | 0.2260 USD |
| 2025-06-18 | 0.2250 USD |
| 2025-03-20 | 0.2240 USD |
| 2024-12-20 | 0.2220 USD |
| 2024-09-20 | 0.2200 USD |
| 2024-06-18 | 0.2180 USD |
| 2024-03-19 | 0.2150 USD |
| 2023-12-19 | 0.2130 USD |
| 2023-09-19 | 0.2060 USD |
| 2023-06-20 | 0.2040 USD |
| 2023-03-21 | 0.1980 USD |
| 2022-12-19 | 0.1930 USD |
| 2022-09-20 | 0.1840 USD |
| 2022-06-21 | 0.1770 USD |
| 2022-03-21 | 0.1700 USD |
| 2021-12-15 | 0.1500 USD |
| 2021-09-15 | 0.1500 USD |
| 2021-06-15 | 0.1500 USD |
| 2021-03-16 | 0.1500 USD |
| 2020-12-15 | 0.1350 USD |
| 2020-09-15 | 0.1350 USD |
| 2020-06-15 | 0.1350 USD |
| 2020-03-16 | 0.1350 USD |
| 2019-12-13 | 0.1250 USD |
| 2019-09-13 | 0.1250 USD |
| 2019-06-13 | 0.1250 USD |
| 2019-03-14 | 0.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.